荏原実業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 1,391 | 1,400 | 1,387 | 1,393 | -6 | -0.4% | 9,000 |
| 2017/03/02 | 1,400 | 1,400 | 1,393 | 1,399 | +9 | +0.6% | 5,400 |
| 2017/03/01 | 1,400 | 1,400 | 1,380 | 1,390 | -3 | -0.2% | 8,600 |
| 2017/02/28 | 1,380 | 1,415 | 1,370 | 1,393 | +16 | +1.2% | 29,900 |
| 2017/02/27 | 1,380 | 1,380 | 1,368 | 1,377 | +10 | +0.7% | 10,900 |
| 2017/02/24 | 1,386 | 1,386 | 1,362 | 1,367 | -15 | -1.1% | 9,300 |
| 2017/02/23 | 1,381 | 1,382 | 1,377 | 1,382 | +9 | +0.7% | 4,900 |
| 2017/02/22 | 1,374 | 1,380 | 1,373 | 1,373 | +2 | +0.1% | 5,000 |
| 2017/02/21 | 1,368 | 1,373 | 1,368 | 1,371 | +1 | +0.1% | 5,200 |
| 2017/02/20 | 1,369 | 1,371 | 1,365 | 1,370 | +1 | +0.1% | 4,000 |
| 2017/02/17 | 1,362 | 1,370 | 1,362 | 1,369 | +7 | +0.5% | 6,500 |
| 2017/02/16 | 1,357 | 1,368 | 1,357 | 1,362 | +5 | +0.4% | 6,400 |
| 2017/02/15 | 1,361 | 1,361 | 1,355 | 1,357 | -3 | -0.2% | 4,600 |
| 2017/02/14 | 1,366 | 1,366 | 1,357 | 1,360 | ±0 | ±0% | 4,800 |
| 2017/02/13 | 1,362 | 1,365 | 1,356 | 1,360 | +8 | +0.6% | 7,700 |
| 2017/02/10 | 1,336 | 1,352 | 1,336 | 1,352 | +23 | +1.7% | 8,200 |
| 2017/02/09 | 1,324 | 1,362 | 1,321 | 1,329 | -5 | -0.4% | 25,000 |
| 2017/02/08 | 1,343 | 1,343 | 1,315 | 1,334 | -9 | -0.7% | 11,200 |
| 2017/02/07 | 1,345 | 1,360 | 1,339 | 1,343 | -11 | -0.8% | 5,300 |
| 2017/02/06 | 1,353 | 1,360 | 1,347 | 1,354 | +1 | +0.1% | 7,700 |
| 2017/02/03 | 1,350 | 1,364 | 1,343 | 1,353 | +4 | +0.3% | 8,300 |
| 2017/02/02 | 1,355 | 1,355 | 1,342 | 1,349 | +4 | +0.3% | 5,600 |
| 2017/02/01 | 1,344 | 1,358 | 1,342 | 1,345 | -9 | -0.7% | 9,400 |
| 2017/01/31 | 1,352 | 1,362 | 1,343 | 1,354 | +7 | +0.5% | 6,700 |
| 2017/01/30 | 1,355 | 1,364 | 1,341 | 1,347 | -10 | -0.7% | 9,500 |
| 2017/01/27 | 1,358 | 1,360 | 1,352 | 1,357 | +7 | +0.5% | 11,800 |
| 2017/01/26 | 1,355 | 1,356 | 1,340 | 1,350 | +5 | +0.4% | 16,000 |
| 2017/01/25 | 1,323 | 1,345 | 1,323 | 1,345 | +17 | +1.3% | 7,100 |
| 2017/01/24 | 1,317 | 1,329 | 1,315 | 1,328 | +10 | +0.8% | 4,100 |
| 2017/01/23 | 1,333 | 1,333 | 1,318 | 1,318 | -17 | -1.3% | 6,100 |
| 2017/01/20 | 1,325 | 1,335 | 1,321 | 1,335 | +10 | +0.8% | 7,100 |
| 2017/01/19 | 1,312 | 1,332 | 1,312 | 1,325 | +4 | +0.3% | 5,600 |
| 2017/01/18 | 1,312 | 1,321 | 1,307 | 1,321 | +1 | +0.1% | 5,900 |
| 2017/01/17 | 1,330 | 1,334 | 1,317 | 1,320 | -10 | -0.8% | 8,000 |
| 2017/01/16 | 1,340 | 1,340 | 1,327 | 1,330 | -9 | -0.7% | 6,800 |
| 2017/01/13 | 1,321 | 1,339 | 1,314 | 1,339 | ±0 | ±0% | 11,200 |
| 2017/01/12 | 1,348 | 1,348 | 1,328 | 1,339 | -7 | -0.5% | 8,900 |
| 2017/01/11 | 1,341 | 1,346 | 1,341 | 1,346 | +1 | +0.1% | 6,300 |
| 2017/01/10 | 1,345 | 1,346 | 1,331 | 1,345 | ±0 | ±0% | 12,900 |
| 2017/01/06 | 1,344 | 1,348 | 1,268 | 1,345 | +2 | +0.1% | 18,100 |
| 2017/01/05 | 1,349 | 1,355 | 1,336 | 1,343 | -5 | -0.4% | 13,300 |
| 2017/01/04 | 1,340 | 1,361 | 1,338 | 1,348 | +4 | +0.3% | 17,800 |
| 2016/12/30 | 1,347 | 1,347 | 1,318 | 1,344 | +2 | +0.1% | 9,100 |
| 2016/12/29 | 1,327 | 1,345 | 1,327 | 1,342 | -10 | -0.7% | 13,700 |
| 2016/12/28 | 1,333 | 1,357 | 1,333 | 1,352 | -14 | -1% | 17,700 |
| 2016/12/27 | 1,377 | 1,377 | 1,359 | 1,366 | ±0 | ±0% | 16,300 |
| 2016/12/26 | 1,355 | 1,372 | 1,347 | 1,366 | +17 | +1.3% | 22,800 |
| 2016/12/22 | 1,345 | 1,355 | 1,340 | 1,349 | +3 | +0.2% | 15,500 |
| 2016/12/21 | 1,352 | 1,354 | 1,345 | 1,346 | -6 | -0.4% | 14,700 |
| 2016/12/20 | 1,343 | 1,352 | 1,343 | 1,352 | +9 | +0.7% | 13,600 |
2001～
2050
件表示中 / 5938件
類似銘柄と比較する
現在ご覧いただいている「荏原実業」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 荏原実業 | 342,500円 | +6.7% | +4.7% | 3.50% | 12.34倍 | 1.74倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 新東工 | 85,700円 | +6.5% | +55.0% | 5.13% | 14.99倍 | 0.38倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| ソディック | 83,900円 | +5.1% | +4.8% | 3.46% | 14.63倍 | 0.50倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 巴工業 | 140,000円 | +9.4% | +4.7% | 3.52% | 11.58倍 | 1.06倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 旭ダイヤ | 80,600円 | +10.0% | +45.3% | 3.72% | 15.96倍 | 0.65倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
